UK markets closed

AT&T Inc. (T)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.89-0.74 (-2.58%)
At close: 4:04PM EST
In the money
Show:ListStraddle
Strike:30.00
Callsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210305C000300002021-02-26 3:58PM EST2021-03-050.030.020.03-0.04-57.14%17,38161,21535.16%
T210312C000300002021-02-26 3:57PM EST2021-03-120.090.080.10-0.07-43.75%1,6617,48532.42%
T210319C000300002021-02-26 3:58PM EST2021-03-190.140.130.14-0.09-39.13%11,003114,44528.91%
T210326C000300002021-02-26 3:51PM EST2021-03-260.190.180.20-0.13-40.62%2,2724,05028.03%
T210401C000300002021-02-26 3:58PM EST2021-04-010.220.210.23-0.14-38.89%7223,03826.76%
T210416C000300002021-02-26 3:59PM EST2021-04-160.280.270.30-0.15-34.88%4,18627,66024.61%
T210618C000300002021-02-26 3:59PM EST2021-06-180.670.650.69-0.20-22.99%2,50224,14523.85%
T210716C000300002021-02-26 3:58PM EST2021-07-160.750.421.00-0.23-23.47%2,1439,98526.27%
T210917C000300002021-02-26 3:48PM EST2021-09-171.031.001.02-0.17-14.17%70015,04122.05%
T211015C000300002021-02-26 3:58PM EST2021-10-151.090.971.20-0.24-18.05%10423022.80%
T220121C000300002021-02-26 3:58PM EST2022-01-211.431.401.50-0.22-13.33%2,096102,93722.05%
T230120C000300002021-02-26 3:53PM EST2023-01-202.362.322.61-0.21-8.17%2,25531,94222.51%
Putsfor5 March 2021
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
T210305P000300002021-02-26 3:35PM EST2021-03-051.971.972.23+0.56+39.72%13065950.20%
T210312P000300002021-02-26 1:50PM EST2021-03-122.041.992.29+0.57+38.78%6317938.97%
T210319P000300002021-02-26 3:40PM EST2021-03-192.052.092.26+0.55+36.67%13976,53829.49%
T210326P000300002021-02-26 9:32AM EST2021-03-261.661.052.35+0.04+2.47%1113629.98%
T210401P000300002021-02-26 3:24PM EST2021-04-012.202.092.51+0.65+41.94%7214133.50%
T210416P000300002021-02-26 3:37PM EST2021-04-162.712.492.96+0.58+27.23%825,90440.67%
T210618P000300002021-02-26 3:52PM EST2021-06-183.153.103.30+0.60+23.53%478,70432.67%
T210716P000300002021-02-26 12:56PM EST2021-07-163.203.303.75+0.35+12.28%324,20135.99%
T210917P000300002021-02-26 2:05PM EST2021-09-173.853.554.00+0.45+13.24%254,93632.94%
T220121P000300002021-02-26 3:46PM EST2022-01-214.854.805.00+0.43+9.73%12067,25435.40%
T230120P000300002021-02-26 1:33PM EST2023-01-206.545.007.00+0.44+7.21%584,55537.46%